VLS Finance Limited - VLSFINANCE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	262.15	261.1	261.1	263.3	258.9	14,958
February 19, 2026	263.75	262.3	262.3	266	259.45	9,538
February 18, 2026	267	261.55	261.55	267	260	10,030
February 17, 2026	263.25	262.9	262.9	265.7	261.8	17,410
February 16, 2026	273.7	264.35	264.35	273.7	260.95	19,734
February 13, 2026	271	270.4	270.4	273	264	10,240
February 12, 2026	273.5	271.75	271.75	276.4	267.2	19,040
February 11, 2026	280	276.5	276.5	280	274.2	7,516
February 10, 2026	271.55	278.45	278.45	279.8	271.55	12,855
February 09, 2026	275.55	273.65	273.65	275.55	270.9	9,102
February 06, 2026	274	275.55	275.55	278	268.05	10,098
February 05, 2026	268	270.95	270.95	281.45	267.05	13,514
February 04, 2026	263.5	267.3	267.3	269	261	15,088
February 03, 2026	267.35	262.55	262.55	275	261	24,753
February 02, 2026	266	266	266	267.8	254.25	16,107
February 01, 2026	277	261.15	261.15	277	258	13,111
January 30, 2026	252.95	265	265	266.35	252.95	11,294
January 29, 2026	266	259.4	259.4	267.35	258	17,456
January 28, 2026	260.2	263.65	263.65	264.6	260	17,233
January 27, 2026	270	260.8	260.8	271	256.95	30,868
January 23, 2026	272.65	269.25	269.25	272.65	267.25	13,312
January 22, 2026	270	273.35	273.35	275	264.9	9,674
January 21, 2026	272.95	267.75	267.75	272.95	265.1	15,122
January 20, 2026	283.3	271.3	271.3	283.3	270.1	13,187
January 19, 2026	283.4	278.3	278.3	284	273.25	25,194
January 16, 2026	282.85	284	284	285.45	281.7	8,254
January 14, 2026	281.8	282.85	282.85	284.75	280	6,331
January 13, 2026	287.5	283.45	283.45	289.05	281	18,614
January 12, 2026	285.7	288.45	288.45	302.1	276.5	76,945
January 09, 2026	290.35	285.35	285.35	290.35	282	29,540
January 08, 2026	295.85	291.75	291.75	297.9	287.8	26,448
January 07, 2026	298.15	295.55	295.55	303.3	294.15	25,182
January 06, 2026	300.05	297.5	297.5	300.05	296.65	34,645
January 05, 2026	303.45	299.75	299.75	303.45	296.05	38,472
January 02, 2026	305.5	303.3	303.3	308	301	49,064
January 01, 2026	306	305.4	305.4	308	302.05	113,097
December 31, 2025	295	299.45	299.45	303.95	293.1	184,800
December 30, 2025	281.8	293	293	293.4	279	43,806
December 29, 2025	290.5	283.6	283.6	291.35	282	24,441
December 26, 2025	299.4	291.7	291.7	300.6	290.3	33,317
December 24, 2025	288.15	299.15	299.15	307.95	286.35	76,897
December 23, 2025	293.1	290.4	290.4	294.95	287.05	42,728
December 22, 2025	293.2	292.85	292.85	296.5	290.25	41,384
December 19, 2025	298.95	297.45	297.45	301.15	293	42,232
December 18, 2025	290	297.45	297.45	298.6	278.6	86,741
December 17, 2025	285	291.45	291.45	308.95	281.05	299,311
December 16, 2025	281.35	275.35	275.35	283.75	271.85	57,450
December 15, 2025	295	284.85	284.85	297.9	283	146,314
December 12, 2025	312.5	299.45	299.45	314.9	295	321,616
December 11, 2025	331.05	333.1	333.1	333.95	325.05	298,295
December 10, 2025	333.05	331	331	337.95	327.4	184,167
December 09, 2025	322	331.75	331.75	332.75	312.25	183,436
December 08, 2025	337	321.25	321.25	337.1	315.65	276,312
December 05, 2025	327.05	333.45	333.45	339	327.05	463,135
December 04, 2025	317.95	327.4	327.4	328.85	317	289,212
December 03, 2025	311	316.45	316.45	319.95	310.05	261,635
December 02, 2025	309	311.2	311.2	313.8	309	103,696
December 01, 2025	311.8	310.45	310.45	314.9	308.15	202,061
November 28, 2025	307.77	308.71	308.71	309.89	305.16	73,235
November 27, 2025	305.05	305.09	305.09	307.7	301.1	84,460

VLS Finance Limited (VLSFINANCE.NS) NSE